株価チャート
株価
11/8
- 前日 (11/7)
- 1,425
- 始値
- 1,429
- 高値
- 1,440
- 安値
- 1,428
- 終値 +1.05%
- 1,440
- 出来高 -37.01%
- 22,300
乖離率
- 株価（5日）
移動平均値 - +1.84%
1,414 - 株価（25日）
移動平均値 - -1.1%
1,456 - 出来高（5日）
移動平均値 - -4.54%
23,360
2024/06/14～2024/11/08
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | ||||||||||
| 11/08 | 1,429 | 1,440 | 1,428 | 1,440 | +1.05% | 22,300 | 603億7243万 | -1.1% | 10.41 | 1.21 |
| 11/07 | 1,403 | 1,434 | 1,398 | 1,425 | +0.99% | 35,400 | 597億4355万 | -2.4% | 10.3 | 1.2 |
| 11/06 | 1,412 | 1,415 | 1,394 | 1,411 | +0.93% | 20,900 | 591億5659万 | -3.62% | 10.2 | 1.19 |
| 11/05 | 1,428 | 1,431 | 1,398 | 1,398 | 0% | 22,700 | 586億1156万 | -4.7% | 10.11 | 1.18 |
| 11/01 | 1,416 | 1,416 | 1,391 | 1,398 | -2.1% | 15,500 | 586億1156万 | -4.9% | 10.11 | 1.18 |
| 10/31 | 1,404 | 1,429 | 1,377 | 1,428 | +2.29% | 35,800 | 598億6932万 | -3.12% | 10.32 | 1.2 |
| 10/30 | 1,438 | 1,439 | 1,389 | 1,396 | -3.26% | 75,400 | 585億2771万 | -5.36% | 10.09 | 1.17 |
| 10/29 | 1,417 | 1,443 | 1,417 | 1,443 | +1.76% | 28,200 | 604億9820万 | -2.37% | 10.43 | 1.21 |
| 10/28 | 1,408 | 1,433 | 1,397 | 1,418 | +1.21% | 22,500 | 594億5007万 | -4.06% | 10.25 | 1.19 |
| 10/25 | 1,409 | 1,409 | 1,388 | 1,401 | -0.57% | 13,100 | 587億3734万 | -5.34% | 10.13 | 1.18 |
| 10/24 | 1,399 | 1,410 | 1,391 | 1,409 | +0.57% | 18,400 | 590億7274万 | -4.93% | 10.19 | 1.19 |
| 10/23 | 1,425 | 1,426 | 1,397 | 1,401 | -1.34% | 18,300 | 587億3734万 | -5.59% | 10.13 | 1.18 |
| 10/22 | 1,419 | 1,425 | 1,399 | 1,420 | -0.42% | 44,500 | 595億3392万 | -4.31% | 10.27 | 1.2 |
| 10/21 | 1,400 | 1,450 | 1,398 | 1,426 | -1.38% | 125,800 | 597億8547万 | -3.91% | 10.31 | 1.2 |
| 10/18 | 1,450 | 1,464 | 1,435 | 1,446 | -0.69% | 14,100 | 606億2398万 | -2.43% | 10.45 | 1.22 |
| 10/17 | 1,470 | 1,476 | 1,456 | 1,456 | -1.95% | 12,400 | 610億4323万 | -1.69% | 10.53 | 1.23 |
| 10/16 | 1,486 | 1,504 | 1,484 | 1,485 | -0.4% | 18,900 | 622億5907万 | +0.41% | 10.74 | 1.25 |
| 10/15 | 1,498 | 1,504 | 1,491 | 1,491 | 0% | 16,600 | 625億1062万 | +1.08% | 10.78 | 1.25 |
| 10/11 | 1,493 | 1,503 | 1,484 | 1,491 | -0.13% | 14,600 | 625億1062万 | +1.29% | 10.78 | 1.25 |
| 10/10 | 1,550 | 1,550 | 1,481 | 1,493 | -2.42% | 19,900 | 625億9447万 | +1.7% | 10.79 | 1.26 |
| 10/09 | 1,519 | 1,539 | 1,519 | 1,530 | +0.72% | 14,200 | 641億4570万 | +4.44% | 11.06 | 1.29 |
| 10/08 | 1,552 | 1,554 | 1,510 | 1,519 | -3.43% | 13,300 | 636億8453万 | +4.04% | 10.98 | 1.28 |
| 10/07 | 1,581 | 1,581 | 1,562 | 1,573 | +1.61% | 29,600 | 659億4849万 | +7.96% | 11.37 | 1.32 |
| 10/04 | 1,546 | 1,581 | 1,546 | 1,548 | +0.32% | 17,000 | 649億36万 | +6.61% | 11.19 | 1.3 |
| 10/03 | 1,565 | 1,577 | 1,542 | 1,543 | +0.13% | 19,400 | 646億9073万 | +6.49% | 11.16 | 1.3 |
| 10/02 | 1,515 | 1,560 | 1,515 | 1,541 | +0.98% | 53,000 | 646億688万 | +6.57% | 11.14 | 1.3 |
| 10/01 | 1,490 | 1,536 | 1,474 | 1,526 | +2.76% | 40,400 | 639億7800万 | +5.9% | 11.03 | 1.28 |
| 09/30 | 1,451 | 1,487 | 1,451 | 1,485 | +0.27% | 45,100 | 622億5907万 | +3.34% | 10.74 | 1.25 |
| 09/27 | 1,513 | 1,513 | 1,479 | 1,481 | -1.79% | 22,600 | 620億9136万 | +3.28% | 10.71 | 1.25 |
| 09/26 | 1,478 | 1,519 | 1,457 | 1,508 | +3.64% | 62,300 | 632億2335万 | +5.38% | 10.9 | 1.27 |
| 09/25 | 1,455 | 1,460 | 1,439 | 1,455 | -0.48% | 16,200 | 610億131万 | +1.96% | 10.52 | 1.22 |
| 09/24 | 1,444 | 1,467 | 1,442 | 1,462 | +1.25% | 19,900 | 612億9478万 | +2.67% | 10.57 | 1.23 |
| 09/20 | 1,482 | 1,482 | 1,442 | 1,444 | -1.5% | 40,800 | 605億4013万 | +1.62% | 10.44 | 1.22 |
| 09/19 | 1,469 | 1,475 | 1,455 | 1,466 | +0.48% | 37,800 | 614億6248万 | +3.39% | 10.6 | 1.23 |
| 09/18 | 1,449 | 1,461 | 1,436 | 1,459 | +1.32% | 34,900 | 611億6901万 | +3.18% | 10.55 | 1.23 |
| 09/17 | 1,405 | 1,440 | 1,405 | 1,440 | +2.35% | 30,300 | 603億7243万 | +2.2% | 10.41 | 1.21 |
| 09/13 | 1,409 | 1,409 | 1,400 | 1,407 | -0.64% | 33,900 | 589億8889万 | +0.21% | 10.17 | 1.18 |
| 09/12 | 1,400 | 1,430 | 1,400 | 1,416 | +1.43% | 56,500 | 593億6622万 | +1.22% | 10.24 | 1.19 |
| 09/11 | 1,394 | 1,405 | 1,370 | 1,396 | -0.57% | 73,400 | 585億2771万 | +0.07% | 10.09 | 1.17 |
| 09/10 | 1,401 | 1,412 | 1,395 | 1,404 | -0.5% | 20,100 | 588億6312万 | +1.01% | 10.15 | 1.18 |
| 09/09 | 1,370 | 1,417 | 1,370 | 1,411 | +1.51% | 38,000 | 591億5659万 | +1.8% | 10.2 | 1.19 |
| 09/06 | 1,409 | 1,409 | 1,384 | 1,390 | -1.7% | 37,100 | 582億7616万 | +0.43% | 10.05 | 1.17 |
| 09/05 | 1,400 | 1,428 | 1,399 | 1,414 | +1% | 32,900 | 592億8237万 | +2.02% | 10.22 | 1.19 |
| 09/04 | 1,385 | 1,415 | 1,380 | 1,400 | -0.57% | 41,300 | 586億9542万 | +0.86% | 10.12 | 1.18 |
| 09/03 | 1,397 | 1,410 | 1,397 | 1,408 | +0.79% | 17,000 | 590億3082万 | +1.22% | 10.18 | 1.18 |
| 09/02 | 1,447 | 1,448 | 1,382 | 1,397 | -3.85% | 19,500 | 585億6964万 | +0.43% | 10.1 | 1.18 |
| 08/30 | 1,455 | 1,477 | 1,450 | 1,453 | 0% | 28,800 | 609億1746万 | +4.38% | 10.51 | 1.22 |
| 08/29 | 1,455 | 1,459 | 1,442 | 1,453 | -0.89% | 15,500 | 609億1746万 | +4.53% | 10.51 | 1.22 |
| 08/28 | 1,469 | 1,473 | 1,438 | 1,466 | -0.07% | 26,800 | 614億6248万 | +5.62% | 10.6 | 1.23 |
| 08/27 | 1,430 | 1,474 | 1,430 | 1,467 | +2.95% | 28,100 | 615億441万 | +5.92% | 10.61 | 1.23 |
| 08/26 | 1,416 | 1,432 | 1,416 | 1,425 | +0.64% | 11,500 | 597億4355万 | +3.04% | 10.3 | 1.2 |
| 08/23 | 1,427 | 1,430 | 1,410 | 1,416 | +0.35% | 14,000 | 593億6622万 | +2.31% | 10.24 | 1.19 |
| 08/22 | 1,407 | 1,411 | 1,392 | 1,411 | +0.28% | 9,300 | 591億5659万 | +1.8% | 10.2 | 1.19 |
| 08/21 | 1,409 | 1,412 | 1,400 | 1,407 | -0.85% | 14,600 | 589億8889万 | +1.44% | 10.17 | 1.18 |
| 08/20 | 1,400 | 1,425 | 1,398 | 1,419 | +2.75% | 51,000 | 594億9200万 | +2.23% | 10.26 | 1.19 |
| 08/19 | 1,375 | 1,386 | 1,366 | 1,381 | +0.29% | 46,000 | 578億9883万 | -0.58% | 9.98 | 1.16 |
| 08/16 | 1,392 | 1,392 | 1,361 | 1,377 | +0.44% | 12,900 | 577億3113万 | -1.08% | 9.96 | 1.16 |
| 08/15 | 1,380 | 1,392 | 1,359 | 1,371 | +0.51% | 35,700 | 574億7958万 | -1.65% | 9.91 | 1.15 |
| 08/14 | 1,332 | 1,379 | 1,332 | 1,364 | +2.63% | 37,300 | 571億8610万 | -2.43% | 9.86 | 1.15 |
| 08/13 | 1,306 | 1,329 | 1,306 | 1,329 | +1.45% | 31,800 | 557億1872万 | -5% | 9.61 | 1.12 |
| 08/09 | 1,330 | 1,338 | 1,281 | 1,310 | +0.77% | 58,200 | 549億2214万 | -6.56% | 9.47 | 1.1 |
| 08/08 | 1,261 | 1,310 | 1,261 | 1,300 | 0% | 40,100 | 545億289万 | -7.6% | 9.4 | 1.09 |
| 08/07 | 1,284 | 1,327 | 1,283 | 1,300 | +1.72% | 58,400 | 545億289万 | -7.93% | 9.4 | 1.09 |
| 08/06 | 1,290 | 1,370 | 1,275 | 1,278 | -1.92% | 74,400 | 535億8053万 | -9.87% | 9.24 | 1.08 |
| 08/05 | 1,292 | 1,340 | 1,230 | 1,303 | -4.12% | 130,500 | 546億2866万 | -8.5% | 9.42 | 1.1 |
| 08/02 | 1,378 | 1,401 | 1,359 | 1,359 | -5.49% | 77,100 | 569億7648万 | -5.03% | 9.83 | 1.14 |
| 08/01 | 1,459 | 1,463 | 1,415 | 1,438 | -2.77% | 36,300 | 602億8858万 | +0.07% | 10.4 | 1.21 |
| 07/31 | 1,446 | 1,479 | 1,439 | 1,479 | +1.86% | 28,200 | 620億751万 | +2.78% | 10.69 | 1.24 |
| 07/30 | 1,439 | 1,455 | 1,431 | 1,452 | +1.4% | 38,100 | 608億7553万 | +0.9% | 10.5 | 1.22 |
| 07/29 | 1,414 | 1,434 | 1,412 | 1,432 | +2.36% | 15,500 | 600億3702万 | -0.49% | 10.35 | 1.21 |
| 07/26 | 1,422 | 1,422 | 1,399 | 1,399 | -0.71% | 12,000 | 586億5349万 | -2.78% | 10.11 | 1.18 |
| 07/25 | 1,379 | 1,413 | 1,379 | 1,409 | +0.64% | 30,600 | 590億7274万 | -2.22% | 10.19 | 1.19 |
| 07/24 | 1,405 | 1,413 | 1,387 | 1,400 | -0.43% | 54,500 | 586億9542万 | -2.98% | 10.12 | 1.18 |
| 07/23 | 1,414 | 1,435 | 1,405 | 1,406 | -0.78% | 28,200 | 589億4697万 | -2.63% | 10.17 | 1.18 |
| 07/22 | 1,451 | 1,461 | 1,408 | 1,417 | -2.21% | 33,600 | 594億815万 | -1.87% | 10.25 | 1.19 |
| 07/19 | 1,449 | 1,457 | 1,434 | 1,449 | 0% | 41,700 | 607億4975万 | +0.35% | 10.48 | 1.22 |
| 07/18 | 1,456 | 1,465 | 1,447 | 1,449 | -0.48% | 27,100 | 607億4975万 | +0.56% | 10.48 | 1.22 |
| 07/17 | 1,460 | 1,466 | 1,437 | 1,456 | +1.82% | 28,900 | 610億4323万 | +1.25% | 10.53 | 1.23 |
| 07/16 | 1,455 | 1,459 | 1,426 | 1,430 | -1.17% | 32,100 | 599億5317万 | -0.35% | 10.34 | 1.2 |
| 07/12 | 1,428 | 1,460 | 1,428 | 1,447 | +0.84% | 31,600 | 606億6590万 | +1.05% | 10.46 | 1.22 |
| 07/11 | 1,452 | 1,452 | 1,421 | 1,435 | -1.03% | 39,200 | 601億6280万 | +0.49% | 10.38 | 1.21 |
| 07/10 | 1,441 | 1,461 | 1,435 | 1,450 | +0.21% | 55,900 | 607億9168万 | +1.75% | 10.48 | 1.22 |
| 07/09 | 1,400 | 1,455 | 1,400 | 1,447 | +3.36% | 50,500 | 606億6590万 | +1.83% | 10.46 | 1.22 |
| 07/08 | 1,393 | 1,409 | 1,393 | 1,400 | -0.14% | 43,700 | 586億9542万 | -1.2% | 10.12 | 1.18 |
| 07/05 | 1,423 | 1,423 | 1,400 | 1,402 | -1.89% | 26,200 | 587億7927万 | -0.99% | 10.14 | 1.18 |
| 07/04 | 1,421 | 1,439 | 1,421 | 1,429 | -0.14% | 37,900 | 599億1125万 | +1.06% | 10.33 | 1.2 |
| 07/03 | 1,431 | 1,441 | 1,428 | 1,431 | -0.9% | 30,500 | 599億9510万 | +1.49% | 10.35 | 1.2 |
| 07/02 | 1,430 | 1,444 | 1,428 | 1,444 | -0.21% | 34,600 | 605億4013万 | +2.7% | 10.44 | 1.22 |
| 07/01 | 1,485 | 1,485 | 1,428 | 1,447 | -2.16% | 24,200 | 606億6590万 | +3.21% | 10.46 | 1.22 |
| 06/28 | 1,496 | 1,496 | 1,450 | 1,479 | -1.4% | 32,300 | 620億751万 | +5.87% | 10.69 | 1.24 |
| 06/27 | 1,486 | 1,503 | 1,485 | 1,500 | +0.67% | 36,600 | 628億8795万 | +7.76% | 10.85 | 1.26 |
| 06/26 | 1,485 | 1,495 | 1,467 | 1,490 | +0.47% | 31,300 | 624億6869万 | +7.58% | 10.77 | 1.25 |
| 06/25 | 1,450 | 1,489 | 1,445 | 1,483 | +3.34% | 58,400 | 621億7521万 | +7.7% | 10.72 | 1.25 |
| 06/24 | 1,429 | 1,436 | 1,413 | 1,435 | -0.35% | 42,700 | 601億6280万 | +4.67% | 10.38 | 1.21 |
| 06/21 | 1,457 | 1,468 | 1,428 | 1,440 | -1.37% | 43,900 | 603億7243万 | +5.34% | 10.41 | 1.21 |
| 06/20 | 1,454 | 1,464 | 1,447 | 1,460 | +0.34% | 29,900 | 612億1093万 | +7.12% | 10.56 | 1.23 |
| 06/19 | 1,435 | 1,460 | 1,431 | 1,455 | +2.46% | 67,500 | 610億131万 | +7.22% | 10.52 | 1.22 |
| 06/18 | 1,428 | 1,428 | 1,407 | 1,420 | +1.43% | 31,600 | 595億3392万 | +5.03% | 10.27 | 1.19 |
| 06/17 | 1,404 | 1,416 | 1,386 | 1,400 | -1.06% | 37,600 | 586億9542万 | +3.78% | 10.12 | 1.18 |
| 06/14 | 1,379 | 1,420 | 1,379 | 1,415 | +3.06% | 62,400 | 593億2429万 | +5.2% | 10.23 | 1.19 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 813 3,250 12/28 | 480 1,920 3/18 | 287,600 71,900 5/18 | - | - | +15.2% 5/22 | -20.96% 3/18 |
| 2009年 3月期 | 743 2,970 7/31 | 418 1,673 12/11 | 190,000 47,500 5/14 | - | - | +26.04% 5/14 | -27.65% 10/10 |
| 2010年 3月期 | 840 3,360 3/31 | 490 1,962 4/2 1,960 4/1 | 326,000 81,500 3/8 | 351億7920万 | - | +22.28% 5/14 | -16.31% 11/17 |
| 2011年 3月期 | 943 3,770 1/28 | 651 2,605 3/15 | 307,200 76,800 3/22 | 394億7190万 | 272億7435万 | +8.53% 8/5 | -18.89% 3/14 |
| 2012年 3月期 | 820 3,280 4/4 | 580 2,320 8/19 | 275,200 68,800 3/12 | 343億4160万 | 242億9040万 | +9.51% 3/15 | -11.68% 8/22 |
| 2013年 3月期 | 794 1,587 1/8 | 525 2,100 5/14 | 437,600 109,400 5/14 | 332億3178万 | 219億8700万 | +12.52% 5/7 | -18.33% 5/15 |
| 2014年 3月期 | 868 1,735 5/7 | 621 1,242 9/2 | 540,600 270,300 5/13 | 363億3090万 | 260億748万 | +11.77% 5/8 | -12.73% 6/6 |
| 2015年 3月期 | 1,028 2,056 3/25 | 683 1,365 5/13 | 232,200 116,100 3/26 | 430億5264万 | 285億8310万 | +7.85% 12/4 | -7.81% 4/20 |
| 2016年 3月期 | 1,024 2,048 7/21 | 667 1,333 2/12 | 221,400 110,700 8/4 | 428億8512万 | 279億1302万 | +7.62% 5/21 | -15.55% 9/8 |
| 2017年 3月期 | 817 1,634 3/13 | 568 1,136 6/24 | 203,600 101,800 9/2 | 342億1596万 | 237億8784万 | +7.66% 3/8 | -11.44% 6/24 |
| 2018年 3月期 | 1,088 2,175 9/22 | 667 1,334 4/14 | 453,000 226,500 8/1 | 455億4450万 | 279億3396万 | +12.93% 5/11 | -14.72% 10/17 |
| 2019年 3月期 | 1,008 2,016 3/29 | 599 1,198 12/26 | 644,000 322,000 3/19 | 422億1504万 | 250億8612万 | +17.81% 3/26 | -16.39% 12/26 |
| 2020年 3月期 | 1,438 2/3 | 741 3/13 | 1,211,800 605,900 4/25 | 602億8858万 | 310億6664万 | +14.26% 1/21 | -32.18% 3/13 |
| 2021年 3月期 | 1,383 10/13 | 802 4/8 | 432,600 7/31 | 579億8268万 | 336億2409万 | +24.94% 8/12 | -12.78% 11/2 |
| 2022年 3月期 | 1,674 9/16 | 982 3/9 | 668,300 4/28 | 701億8295万 | 411億7064万 | +11.9% 9/10 | -17.52% 3/9 |
| 2023年 3月期 | 1,274 1/31 | 922 6/17 | 932,700 5/31 | 534億1283万 | 386億5512万 | +7.27% 8/17 | -8.82% 5/16 |
| 2024年 3月期 | 1,460 3/27 | 1,087 5/25 | 363,800 10/30 | 612億1093万 | 455億7280万 | +13.29% 11/1 | -7.01% 8/25 |
| 最新 | 1,440 2024/11/8 | 22,300 | 603億7243万 | -1.1% 1,456 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -57%（0.43倍）
- 2003/12/30 vs 2002/12/30
- 64%（1.64倍）
- 2004/12/30 vs 2003/12/30
- -4%（0.96倍）
- 2005/12/30 vs 2004/12/30
- 37%（1.37倍）
- 2006/12/29 vs 2005/12/30
- 51%（1.51倍）
- 2007/12/28 vs 2006/12/29
- 86%（1.86倍）
- 2008/12/30 vs 2007/12/28
- -41%（0.59倍）
- 2009/12/30 vs 2008/12/30
- 25%（1.25倍）
- 2010/12/30 vs 2009/12/30
- 50%（1.5倍）
- 2011/12/30 vs 2010/12/30
- -31%（0.69倍）
- 2012/12/28 vs 2011/12/30
- 21%（1.21倍）
- 2013/12/30 vs 2012/12/28
- -2%（0.98倍）
- 2014/12/30 vs 2013/12/30
- 18%（1.18倍）
- 2015/12/30 vs 2014/12/30
- -4%（0.96倍）
- 2016/12/30 vs 2015/12/30
- -19%（0.81倍）
- 2017/12/29 vs 2016/12/30
- 21%（1.21倍）
- 2018/12/28 vs 2017/12/29
- -14%（0.86倍）
- 2019/12/30 vs 2018/12/28
- 73%（1.73倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- 32%（1.32倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- 9%（1.09倍）
- 2024/11/08 vs 2023/12/29
- 7%（1.07倍）
- 過去安値
110円（2002/10/17） - 1204%（13.04倍）
1,440円（11/8）